Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 29.96 | 33.30 | 29.69 | 33.02 | 238,710 | +3.34(+11.25%) |
Oct 03, 2024 | 29.68 | 30.49 | 29.25 | 29.68 | 57,675 | -0.30(-1.00%) |
Oct 02, 2024 | 27.93 | 30.77 | 27.80 | 29.98 | 200,376 | +1.98(+7.07%) |
Oct 01, 2024 | 30.49 | 30.49 | 27.21 | 28.00 | 160,279 | -2.30(-7.59%) |
Sep 30, 2024 | 30.36 | 30.94 | 29.04 | 30.30 | 142,004 | -0.30(-0.98%) |
Sep 27, 2024 | 30.02 | 31.66 | 29.60 | 30.60 | 236,006 | +2.02(+7.07%) |
Sep 26, 2024 | 29.95 | 31.31 | 27.61 | 28.58 | 369,291 | -0.82(-2.79%) |
Sep 25, 2024 | 23.98 | 29.90 | 23.55 | 29.40 | 409,366 | +5.16(+21.29%) |
Sep 24, 2024 | 20.94 | 24.35 | 20.90 | 24.24 | 260,221 | +3.32(+15.87%) |
Sep 23, 2024 | 20.11 | 20.98 | 20.08 | 20.92 | 343,135 | +0.84(+4.18%) |
Sep 20, 2024 | 19.87 | 20.80 | 19.60 | 20.08 | 486,332 | +0.28(+1.41%) |
Sep 19, 2024 | 19.00 | 19.88 | 18.85 | 19.80 | 128,573 | +0.80(+4.21%) |
Sep 18, 2024 | 18.25 | 19.14 | 18.23 | 19.00 | 113,948 | +0.35(+1.88%) |
Sep 17, 2024 | 18.25 | 19.11 | 17.93 | 18.65 | 31,660 | +0.18(+0.97%) |
Sep 16, 2024 | 17.67 | 18.47 | 17.67 | 18.47 | 20,089 | +0.48(+2.67%) |
Sep 13, 2024 | 17.52 | 17.99 | 17.18 | 17.99 | 43,864 | +0.49(+2.80%) |
Sep 12, 2024 | 18.00 | 18.00 | 17.39 | 17.50 | 15,234 | +0.00(+0.00%) |
Sep 11, 2024 | 17.50 | 17.77 | 17.36 | 17.50 | 58,539 | +0.00(+0.00%) |
Sep 10, 2024 | 17.50 | 17.79 | 17.30 | 17.50 | 12,493 | -0.16(-0.91%) |
Sep 09, 2024 | 18.15 | 18.20 | 17.50 | 17.66 | 41,916 | -0.70(-3.81%) |
Sep 06, 2024 | 18.00 | 18.37 | 17.68 | 18.36 | 24,746 | +0.09(+0.49%) |
Sep 05, 2024 | 19.46 | 19.46 | 17.93 | 18.27 | 28,475 | -0.90(-4.69%) |
Sep 04, 2024 | 18.97 | 19.17 | 18.61 | 19.17 | 18,764 | -0.03(-0.16%) |
Sep 03, 2024 | 19.20 | 19.20 | 18.71 | 19.20 | 30,129 | +0.00(+0.00%) |
Aug 30, 2024 | 19.14 | 19.39 | 18.70 | 19.20 | 14,001 | +0.20(+1.05%) |
Aug 29, 2024 | 19.08 | 19.09 | 18.68 | 19.00 | 12,516 | +0.05(+0.26%) |
Aug 28, 2024 | 19.01 | 19.01 | 18.55 | 18.95 | 13,968 | +0.10(+0.53%) |
Aug 27, 2024 | 18.77 | 18.92 | 18.17 | 18.85 | 8,384 | +0.28(+1.51%) |
Aug 26, 2024 | 18.25 | 18.77 | 17.93 | 18.57 | 15,044 | +0.37(+2.03%) |
Aug 23, 2024 | 17.36 | 18.30 | 17.36 | 18.20 | 31,798 | +1.00(+5.81%) |
Aug 22, 2024 | 17.00 | 17.47 | 16.66 | 17.20 | 53,646 | +0.95(+5.85%) |
Aug 21, 2024 | 16.90 | 16.90 | 15.82 | 16.25 | 48,209 | -0.44(-2.64%) |
Aug 20, 2024 | 16.80 | 17.20 | 16.30 | 16.69 | 19,127 | -0.16(-0.95%) |
Aug 19, 2024 | 17.01 | 17.41 | 16.72 | 16.85 | 15,211 | -0.17(-1.00%) |
Aug 16, 2024 | 16.80 | 17.42 | 16.28 | 17.02 | 58,111 | +0.12(+0.71%) |
Aug 15, 2024 | 16.30 | 17.77 | 16.25 | 16.90 | 56,630 | +0.84(+5.23%) |
Aug 14, 2024 | 16.01 | 16.96 | 16.01 | 16.06 | 5,779 | -0.16(-0.99%) |
Aug 13, 2024 | 16.11 | 16.65 | 16.11 | 16.22 | 4,977 | -0.13(-0.80%) |
Aug 12, 2024 | 16.15 | 16.65 | 16.15 | 16.35 | 5,270 | +0.22(+1.36%) |
Aug 09, 2024 | 16.49 | 16.81 | 16.00 | 16.13 | 15,138 | -0.27(-1.65%) |
Aug 08, 2024 | 16.04 | 16.48 | 16.00 | 16.40 | 40,653 | +0.26(+1.61%) |
Aug 07, 2024 | 16.66 | 17.14 | 15.94 | 16.14 | 16,023 | -0.77(-4.55%) |
Aug 06, 2024 | 16.62 | 17.05 | 16.36 | 16.91 | 21,073 | +0.40(+2.42%) |
Aug 05, 2024 | 16.30 | 16.60 | 15.50 | 16.51 | 25,396 | -0.64(-3.73%) |
Aug 02, 2024 | 17.62 | 17.62 | 17.12 | 17.15 | 8,516 | -0.62(-3.49%) |